Xiaomi Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 123.60 | 123.99 | 118.87 | 120.30 | 120.30 | 1,932 |
| 2025-02-14 | 117.02 | 123.99 | 117.02 | 123.60 | 123.60 | 2,003 |
| 2025-02-13 | 122.00 | 123.59 | 119.50 | 119.86 | 119.86 | 2,627 |
| 2025-02-12 | 117.02 | 123.60 | 117.02 | 122.30 | 122.30 | 1,510 |
| 2025-02-11 | 119.90 | 119.90 | 96.000 | 116.99 | 116.99 | 4,169 |
| 2025-02-10 | 117.98 | 123.97 | 117.98 | 120.35 | 120.35 | 5,458 |
| 2025-02-07 | 111.17 | 117.98 | 111.17 | 117.98 | 117.98 | 2,123 |
| 2025-02-06 | 108.00 | 111.17 | 108.00 | 110.14 | 110.14 | 3,269 |
| 2025-02-05 | 108.59 | 108.90 | 108.00 | 108.00 | 108.00 | 527 |
| 2025-02-04 | 108.81 | 109.00 | 106.00 | 108.59 | 108.59 | 6,891 |
| 2025-01-31 | 108.51 | 108.81 | 108.51 | 108.81 | 108.81 | 61 |
| 2025-01-30 | 108.81 | 108.81 | 108.00 | 108.51 | 108.51 | 225 |
| 2025-01-29 | 105.00 | 108.81 | 105.00 | 108.00 | 108.00 | 1,503 |
| 2025-01-28 | 100.00 | 103.99 | 100.00 | 103.80 | 103.80 | 737 |
| 2025-01-27 | 99.000 | 99.000 | 98.400 | 98.500 | 98.500 | 958 |
| 2025-01-24 | 97.500 | 100.00 | 97.500 | 99.000 | 99.000 | 2,704 |
| 2025-01-23 | 99.000 | 101.00 | 98.400 | 101.00 | 101.00 | 238 |
| 2025-01-22 | 101.00 | 101.00 | 95.000 | 96.800 | 96.800 | 4,136 |
| 2025-01-21 | 97.000 | 101.00 | 97.000 | 100.50 | 100.50 | 468 |
| 2025-01-20 | 96.000 | 97.000 | 96.000 | 97.000 | 97.000 | 281 |
| 2025-01-17 | 98.000 | 103.99 | 96.000 | 96.000 | 96.000 | 1,865 |
| 2025-01-16 | 93.500 | 97.890 | 93.500 | 97.000 | 97.000 | 175 |
| 2025-01-15 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 423 |
| 2025-01-14 | 93.000 | 93.000 | 92.750 | 92.750 | 92.750 | 979 |
| 2025-01-13 | 90.220 | 93.000 | 89.000 | 92.560 | 92.560 | 914 |
| 2025-01-10 | 95.000 | 95.000 | 89.200 | 89.220 | 89.220 | 918 |
| 2025-01-09 | 92.750 | 96.000 | 92.750 | 96.000 | 96.000 | 7,286 |
| 2025-01-08 | 96.000 | 96.000 | 92.700 | 93.170 | 93.170 | 589 |
| 2025-01-07 | 100.00 | 100.00 | 95.000 | 97.000 | 97.000 | 1,679 |
| 2025-01-06 | 102.90 | 103.00 | 98.000 | 100.99 | 100.99 | 843 |
| 2025-01-03 | 97.500 | 106.00 | 95.000 | 102.73 | 102.73 | 436 |
| 2025-01-02 | 97.500 | 106.00 | 97.500 | 100.56 | 100.56 | 6,860 |
| 2024-12-31 | 97.500 | 106.00 | 97.500 | 106.00 | 106.00 | 2,392 |
| 2024-12-30 | 89.200 | 99.990 | 89.200 | 97.500 | 97.500 | 855 |
| 2024-12-27 | 85.000 | 90.000 | 83.710 | 89.010 | 89.010 | 4,849 |
| 2024-12-26 | 81.600 | 83.890 | 81.600 | 83.460 | 83.460 | 1,913 |
| 2024-12-24 | 81.860 | 83.990 | 81.860 | 83.900 | 83.900 | 572 |
| 2024-12-23 | 81.890 | 81.890 | 81.000 | 81.000 | 81.000 | 94 |
| 2024-12-20 | 81.000 | 81.000 | 80.000 | 80.000 | 80.000 | 74 |
| 2024-12-19 | 81.000 | 82.990 | 81.000 | 81.000 | 81.000 | 386 |
| 2024-12-18 | 78.510 | 81.000 | 78.000 | 79.010 | 79.010 | 497 |
| 2024-12-17 | 82.000 | 82.990 | 78.500 | 78.510 | 78.510 | 907 |
| 2024-12-16 | 82.020 | 84.000 | 80.000 | 80.000 | 80.000 | 2,328 |
| 2024-12-13 | 81.000 | 82.000 | 80.030 | 82.000 | 82.000 | 262 |
| 2024-12-11 | 84.090 | 84.100 | 79.010 | 80.010 | 80.010 | 548 |
| 2024-12-10 | 82.000 | 84.000 | 82.000 | 82.000 | 82.000 | 286 |
| 2024-12-09 | 79.500 | 83.990 | 79.500 | 82.000 | 82.000 | 6,340 |
| 2024-12-06 | 78.000 | 79.990 | 78.000 | 79.000 | 79.000 | 173 |
| 2024-12-05 | 75.570 | 76.000 | 75.570 | 75.950 | 75.950 | 143 |
| 2024-12-04 | 75.550 | 76.500 | 75.550 | 75.570 | 75.570 | 476 |
| 2024-12-03 | 77.000 | 77.000 | 75.020 | 76.500 | 76.500 | 334 |
| 2024-12-02 | 77.570 | 78.000 | 75.000 | 77.000 | 77.000 | 1,041 |
| 2024-11-29 | 75.000 | 75.910 | 73.060 | 74.000 | 74.000 | 247 |
| 2024-11-28 | 77.500 | 77.500 | 74.000 | 75.000 | 75.000 | 583 |
| 2024-11-27 | 77.000 | 78.000 | 76.500 | 77.570 | 77.570 | 544 |
| 2024-11-26 | 75.980 | 76.500 | 75.980 | 76.500 | 76.500 | 170 |
| 2024-11-25 | 78.980 | 78.980 | 75.220 | 78.970 | 78.970 | 1,264 |
| 2024-11-22 | 74.500 | 78.980 | 73.000 | 78.980 | 78.980 | 423 |
| 2024-11-21 | 77.000 | 77.000 | 74.010 | 76.630 | 76.630 | 5,146 |
| 2024-11-20 | 79.000 | 79.000 | 77.000 | 78.000 | 78.000 | 145 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.